イチネンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,204 | 1,207 | 1,196 | 1,204 | ±0 | ±0% | 20,800 |
| 2017/07/14 | 1,207 | 1,211 | 1,204 | 1,204 | +1 | +0.1% | 13,300 |
| 2017/07/13 | 1,213 | 1,213 | 1,201 | 1,203 | -6 | -0.5% | 14,800 |
| 2017/07/12 | 1,213 | 1,217 | 1,206 | 1,209 | -12 | -1% | 13,200 |
| 2017/07/11 | 1,213 | 1,226 | 1,209 | 1,221 | +8 | +0.7% | 14,000 |
| 2017/07/10 | 1,224 | 1,225 | 1,213 | 1,213 | -4 | -0.3% | 16,500 |
| 2017/07/07 | 1,227 | 1,236 | 1,216 | 1,217 | -22 | -1.8% | 27,200 |
| 2017/07/06 | 1,219 | 1,242 | 1,219 | 1,239 | +17 | +1.4% | 47,400 |
| 2017/07/05 | 1,200 | 1,226 | 1,196 | 1,222 | +19 | +1.6% | 37,300 |
| 2017/07/04 | 1,223 | 1,223 | 1,201 | 1,203 | -12 | -1% | 28,900 |
| 2017/07/03 | 1,211 | 1,222 | 1,211 | 1,215 | -2 | -0.2% | 19,000 |
| 2017/06/30 | 1,218 | 1,220 | 1,204 | 1,217 | -6 | -0.5% | 34,300 |
| 2017/06/29 | 1,218 | 1,228 | 1,218 | 1,223 | +4 | +0.3% | 15,000 |
| 2017/06/28 | 1,223 | 1,227 | 1,217 | 1,219 | -4 | -0.3% | 23,000 |
| 2017/06/27 | 1,218 | 1,224 | 1,215 | 1,223 | +8 | +0.7% | 26,200 |
| 2017/06/26 | 1,214 | 1,220 | 1,214 | 1,215 | +1 | +0.1% | 8,400 |
| 2017/06/23 | 1,217 | 1,222 | 1,214 | 1,214 | +2 | +0.2% | 16,500 |
| 2017/06/22 | 1,218 | 1,221 | 1,211 | 1,212 | -6 | -0.5% | 16,200 |
| 2017/06/21 | 1,219 | 1,225 | 1,215 | 1,218 | -1 | -0.1% | 19,400 |
| 2017/06/20 | 1,215 | 1,222 | 1,210 | 1,219 | +8 | +0.7% | 34,700 |
| 2017/06/19 | 1,210 | 1,213 | 1,207 | 1,211 | +6 | +0.5% | 16,800 |
| 2017/06/16 | 1,198 | 1,206 | 1,197 | 1,205 | +10 | +0.8% | 16,400 |
| 2017/06/15 | 1,193 | 1,203 | 1,190 | 1,195 | +2 | +0.2% | 41,100 |
| 2017/06/14 | 1,194 | 1,198 | 1,191 | 1,193 | +3 | +0.3% | 27,600 |
| 2017/06/13 | 1,176 | 1,194 | 1,170 | 1,190 | +10 | +0.8% | 15,900 |
| 2017/06/12 | 1,177 | 1,185 | 1,177 | 1,180 | ±0 | ±0% | 9,800 |
| 2017/06/09 | 1,172 | 1,190 | 1,170 | 1,180 | -1 | -0.1% | 35,600 |
| 2017/06/08 | 1,195 | 1,199 | 1,177 | 1,181 | -10 | -0.8% | 43,600 |
| 2017/06/07 | 1,183 | 1,194 | 1,182 | 1,191 | +6 | +0.5% | 22,800 |
| 2017/06/06 | 1,195 | 1,198 | 1,183 | 1,185 | -9 | -0.8% | 30,700 |
| 2017/06/05 | 1,187 | 1,198 | 1,186 | 1,194 | +2 | +0.2% | 43,400 |
| 2017/06/02 | 1,172 | 1,194 | 1,167 | 1,192 | +16 | +1.4% | 40,700 |
| 2017/06/01 | 1,161 | 1,178 | 1,161 | 1,176 | +15 | +1.3% | 17,400 |
| 2017/05/31 | 1,175 | 1,178 | 1,160 | 1,161 | -18 | -1.5% | 27,100 |
| 2017/05/30 | 1,180 | 1,181 | 1,166 | 1,179 | -1 | -0.1% | 18,300 |
| 2017/05/29 | 1,181 | 1,187 | 1,180 | 1,180 | ±0 | ±0% | 10,800 |
| 2017/05/26 | 1,190 | 1,193 | 1,177 | 1,180 | -8 | -0.7% | 18,400 |
| 2017/05/25 | 1,187 | 1,194 | 1,184 | 1,188 | +1 | +0.1% | 31,000 |
| 2017/05/24 | 1,194 | 1,195 | 1,187 | 1,187 | +1 | +0.1% | 7,800 |
| 2017/05/23 | 1,179 | 1,190 | 1,179 | 1,186 | +13 | +1.1% | 19,200 |
| 2017/05/22 | 1,169 | 1,176 | 1,166 | 1,173 | +7 | +0.6% | 23,800 |
| 2017/05/19 | 1,169 | 1,170 | 1,158 | 1,166 | -1 | -0.1% | 19,500 |
| 2017/05/18 | 1,160 | 1,172 | 1,160 | 1,167 | -19 | -1.6% | 20,500 |
| 2017/05/17 | 1,186 | 1,192 | 1,170 | 1,186 | -11 | -0.9% | 28,700 |
| 2017/05/16 | 1,203 | 1,206 | 1,189 | 1,197 | -6 | -0.5% | 21,400 |
| 2017/05/15 | 1,200 | 1,208 | 1,190 | 1,203 | +3 | +0.3% | 27,600 |
| 2017/05/12 | 1,191 | 1,200 | 1,187 | 1,200 | +1 | +0.1% | 24,000 |
| 2017/05/11 | 1,200 | 1,203 | 1,189 | 1,199 | -6 | -0.5% | 32,200 |
| 2017/05/10 | 1,201 | 1,208 | 1,183 | 1,205 | +5 | +0.4% | 39,100 |
| 2017/05/09 | 1,193 | 1,203 | 1,188 | 1,200 | +5 | +0.4% | 63,200 |
1951～
2000
件表示中 / 6990件
類似銘柄と比較する
現在ご覧いただいている「イチネンＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イチネンＨＤ | 165,400円 | +4.6% | -2.8% | 4.23% | 6.28倍 | 0.60倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ワールドＨＤ | 227,800円 | +16.2% | +9.4% | 4.66% | 7.56倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ソラスト | 42,500円 | +1.5% | -13.8% | 5.18% | 11.53倍 | 1.73倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| 日本空調 | 109,800円 | +2.4% | +0.6% | 4.19% | 12.05倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＭａｃｂｅｅＰ | 267,400円 | +18.1% | - | 2.06% | 9.87倍 | 3.32倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
